Build-A-Bear Workshop (BBW) Stock Chart & Stock Price History → The AI Defense Stock Set to Soar (From Behind the Markets) (Ad) Free BBW Stock Alerts $30.03 +0.30 (+1.01%) (As of 12:47 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Build-A-Bear Workshop Stock Price Performance5 Day Performance+3.27%1 Month Performance+24.34%3 Month Performance+29.15%6 Month Performance+1.47%Year-To-Date Performance+29.32%1 Year Performance+30.80% Receive BBW Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Build-A-Bear Workshop and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsThe AI Defense Stock Set to SoarTo protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>> BBW Stock Chart for Thursday, March, 28, 2024 BBW Chart by TradingView Build-A-Bear Workshop Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$29.63$29.73+0.34%$30.14$29.53133,076 shs$425.44 million03/26/2024$29.20$29.63+1.47%$29.91$29.38127,016 shs$424.01 million03/25/2024$28.79$29.20+1.42%$29.37$28.77119,030 shs$417.85 million03/22/2024$28.85$28.79-0.21%$28.93$28.53148,896 shs$411.99 million03/21/2024$29.19$28.85-1.16%$29.22$28.53159,430 shs$412.84 million03/20/2024$28.95$29.19+0.85%$29.35$28.62155,267 shs$417.71 million Get the Latest News and Ratings for BBW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Build-A-Bear Workshop and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$28.91$28.95+0.12%$29.16$28.45332,580 shs$414.09 million03/18/2024$29.96$28.91-3.50%$29.96$28.82346,901 shs$413.70 million03/15/2024$29.02$29.98+3.31%$30.39$28.83685,174 shs$429.01 million03/14/2024$24.97$29.02+16.24%$30.25$26.441.57 million shs$415.16 million03/13/2024$24.50$24.97+1.90%$25.12$24.44499,199 shs$357.25 million03/12/2024$24.38$24.50+0.49%$24.56$24.23180,978 shs$350.60 million03/11/2024$24.17$24.38+0.87%$24.40$23.89193,304 shs$348.88 million03/08/2024$24.08$24.19+0.46%$24.44$24.03196,087 shs$346.16 million03/07/2024$23.53$24.08+2.34%$24.09$23.49180,162 shs$344.59 million03/06/2024$23.87$23.53-1.42%$24.12$23.22182,095 shs$336.71 million03/05/2024$23.86$23.87+0.04%$23.98$23.57137,786 shs$341.58 million03/04/2024$23.94$23.86-0.33%$24.21$23.71169,218 shs$341.44 million03/01/2024$23.94$23.94$24.19$23.74122,405 shs$342.58 million02/29/2024$23.91$23.94+0.13%$24.51$23.87140,336 shs$342.49 million02/28/2024$23.86$23.91+0.21%$24.13$23.60115,727 shs$342.15 million02/27/2024$23.77$23.86+0.38%$24.47$23.76157,650 shs$341.44 million02/26/2024$23.34$23.77+1.84%$23.87$23.41146,744 shs$340.15 million02/23/2024$22.88$23.35+2.08%$23.41$22.80134,307 shs$334.14 million02/22/2024$22.59$22.88+1.26%$23.06$22.64141,600 shs$327.34 million02/21/2024$23.08$22.59-2.12%$23.20$22.50147,330 shs$323.26 million02/20/2024$22.83$23.08+1.10%$23.30$22.68174,836 shs$330.28 million02/19/2024$22.83$22.83$22.86$22.33214,900 shs$326.70 million02/16/2024$22.69$22.83+0.62%$22.86$22.33214,908 shs$326.70 million02/15/2024$22.12$22.69+2.58%$22.75$22.04198,080 shs$324.60 million02/14/2024$21.89$22.12+1.05%$22.15$21.64148,179 shs$316.54 million02/13/2024$22.57$21.89-3.01%$22.39$21.63203,459 shs$313.25 million02/12/2024$22.56$22.57+0.04%$23.04$22.48232,077 shs$322.98 million02/09/2024$22.13$22.57+1.99%$22.59$21.97122,778 shs$322.98 million02/08/2024$21.78$22.13+1.61%$22.22$21.69105,537 shs$316.68 million02/07/2024$21.90$21.78-0.55%$22.00$21.60166,954 shs$311.67 million02/06/2024$22.47$21.90-2.54%$22.59$21.67325,179 shs$313.39 million02/05/2024$22.72$22.47-1.10%$22.59$22.10307,248 shs$321.46 million02/02/2024$22.81$22.70-0.48%$22.96$22.55162,167 shs$324.84 million02/01/2024$22.53$22.81+1.24%$23.15$22.50203,360 shs$326.41 millionThe AI Defense Stock Set to Soar (Ad)To protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>>01/31/2024$22.65$22.53-0.53%$23.16$22.36199,628 shs$322.40 million01/30/2024$22.43$22.65+0.98%$23.35$22.45289,070 shs$324.12 million01/29/2024$21.92$22.43+2.33%$22.45$21.68385,197 shs$320.97 million01/26/2024$22.11$21.92-0.86%$22.19$21.7893,064 shs$313.68 million01/25/2024$21.63$22.11+2.22%$22.11$21.43283,271 shs$316.39 million01/24/2024$21.57$21.63+0.28%$22.14$21.42311,663 shs$309.53 million01/23/2024$22.30$21.57-3.27%$22.55$21.53159,059 shs$308.67 million01/22/2024$21.99$22.30+1.41%$22.49$21.84284,919 shs$319.11 million01/19/2024$21.99$21.98-0.05%$22.00$21.66190,882 shs$314.53 million01/18/2024$21.83$21.99+0.76%$22.02$21.61162,015 shs$314.68 million01/17/2024$21.60$21.83+1.04%$21.91$21.26180,484 shs$312.32 million01/16/2024$22.18$21.60-2.61%$22.05$21.56187,453 shs$309.10 million01/15/2024$22.18$22.18$22.59$22.03134,000 shs$317.40 million01/12/2024$22.42$22.18-1.07%$22.59$22.02134,074 shs$317.40 million01/11/2024$22.40$22.42+0.09%$22.62$22.29147,926 shs$320.74 million01/10/2024$22.01$22.40+1.77%$22.41$22.01183,125 shs$320.54 million01/09/2024$22.41$22.01-1.78%$22.22$21.92274,151 shs$314.96 million01/08/2024$22.57$22.41-0.71%$22.60$22.07263,420 shs$320.69 million01/05/2024$22.65$22.57-0.38%$22.75$22.27264,517 shs$322.91 million01/04/2024$22.86$22.65-0.92%$23.23$22.25317,991 shs$324.12 million01/03/2024$22.93$22.86-0.31%$23.09$22.16375,186 shs$327.13 million01/02/2024$22.99$22.93-0.26%$23.41$22.70333,942 shs$328.13 million01/01/2024$22.99$22.99$23.06$22.46423,800 shs$328.99 million12/29/2023$23.02$22.99-0.13%$23.06$22.45423,884 shs$328.99 million12/28/2023$23.03$23.02-0.04%$23.27$22.90241,907 shs$329.42 million12/27/2023$23.22$23.03-0.82%$23.39$22.91189,284 shs$329.56 million Related Companies: Biglari Stock Chart Natural Grocers by Vitamin Cottage Stock Chart Village Super Market Stock Chart Torrid Stock Chart Qurate Retail Stock Chart America's Car-Mart Stock Chart Denny's Stock Chart Potbelly Stock Chart Newegg Commerce Stock Chart Groupon Stock Chart Receive BBW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Build-A-Bear Workshop and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BBW) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Build-A-Bear Workshop, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.